BRAEMAR PLC ORD 10P ( BMS.L) - Price History
Monthly price history for BMS.L (BRAEMAR PLC ORD 10P)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2025 | GBp266 | GBp266 |
| December 2024 | GBp234 | GBp234 |
| November 2024 | GBp252 | GBp252 |
| October 2024 | GBp235.61 | GBp240 |
| September 2024 | GBp284.20 | GBp289.50 |
| August 2024 | GBp296.48 | GBp302 |
| July 2024 | GBp296.97 | GBp311.50 |
| June 2024 | GBp280.76 | GBp294.50 |
| May 2024 | GBp270.27 | GBp283.50 |
| April 2024 | GBp264.55 | GBp277.50 |
| March 2024 | GBp250.25 | GBp262.50 |
| February 2024 | GBp253.59 | GBp266 |
| January 2024 | GBp263.88 | GBp281 |
| December 2023 | GBp251.19 | GBp275 |
| November 2023 | GBp256.67 | GBp281 |
| October 2023 | GBp2.33 | GBp2.33 |
| September 2023 | GBp2.33 | GBp2.33 |
| August 2023 | GBp2.33 | GBp2.33 |
| July 2023 | GBp212.83 | GBp233 |
| June 2023 | GBp212.83 | GBp233 |
| May 2023 | GBp260.78 | GBp285.50 |
| April 2023 | GBp256.67 | GBp281 |
| March 2023 | GBp276.31 | GBp302.50 |
| February 2023 | GBp274.03 | GBp300 |
| January 2023 | GBp286.81 | GBp314 |
| December 2022 | GBp269.46 | GBp295 |
| November 2022 | GBp295.95 | GBp324 |
| October 2022 | GBp267.10 | GBp296 |
| September 2022 | GBp258.53 | GBp286.50 |
| August 2022 | GBp292.86 | GBp331.50 |
| July 2022 | GBp230.58 | GBp261 |
| June 2022 | GBp220.86 | GBp250 |
| May 2022 | GBp240.74 | GBp272.50 |
| April 2022 | GBp234.12 | GBp265 |
| March 2022 | GBp201.87 | GBp228.50 |
| February 2022 | GBp212.47 | GBp240.50 |
| January 2022 | GBp235 | GBp266 |
| December 2021 | GBp239.86 | GBp271.50 |
| November 2021 | GBp177.57 | GBp201 |
| October 2021 | GBp219.96 | GBp251 |
| September 2021 | GBp222.59 | GBp254 |
| August 2021 | GBp246.25 | GBp281 |
| July 2021 | GBp254.14 | GBp290 |
| June 2021 | GBp261.09 | GBp303 |
| May 2021 | GBp199.64 | GBp236 |
| April 2021 | GBp185.26 | GBp219 |
| March 2021 | GBp169.19 | GBp200 |
| February 2021 | GBp187.80 | GBp222 |
| January 2021 | GBp159.88 | GBp189 |
| December 2020 | GBp131.12 | GBp155 |
| November 2020 | GBp129.01 | GBp152.50 |
| October 2020 | GBp104.05 | GBp123 |
| September 2020 | GBp137.89 | GBp163 |
| August 2020 | GBp115.47 | GBp136.50 |
| July 2020 | GBp114.20 | GBp135 |
| June 2020 | GBp102.36 | GBp121 |
| May 2020 | GBp104.90 | GBp124 |
| April 2020 | GBp86.29 | GBp102 |
| March 2020 | GBp84.60 | GBp100 |
| February 2020 | GBp127.74 | GBp151 |
| January 2020 | GBp174.69 | GBp206.50 |
| December 2019 | GBp182.30 | GBp215.50 |
| November 2019 | GBp156.50 | GBp185 |
| October 2019 | GBp169.19 | GBp200 |
| September 2019 | GBp162.98 | GBp197.50 |
| August 2019 | GBp165.87 | GBp201 |
| July 2019 | GBp162.98 | GBp197.50 |
| June 2019 | GBp156.79 | GBp190 |
| May 2019 | GBp156.73 | GBp200 |
| April 2019 | GBp150.85 | GBp192.50 |
| March 2019 | GBp129.30 | GBp165 |
| February 2019 | GBp139.10 | GBp177.50 |
| January 2019 | GBp160.65 | GBp205 |
| December 2018 | GBp158.69 | GBp202.50 |
| November 2018 | GBp178.28 | GBp227.50 |
| October 2018 | GBp176.32 | GBp230 |
| September 2018 | GBp203.15 | GBp265 |
| August 2018 | GBp191.65 | GBp250 |
| July 2018 | GBp199.32 | GBp260 |
| June 2018 | GBp199.32 | GBp260 |
| May 2018 | GBp211.82 | GBp286.50 |
| April 2018 | GBp192.22 | GBp260 |
| March 2018 | GBp187.79 | GBp254 |
| February 2018 | GBp180.40 | GBp244 |
| January 2018 | GBp192.96 | GBp261 |
| December 2017 | GBp200.36 | GBp271 |
| November 2017 | GBp222.08 | GBp300.38 |
| October 2017 | GBp224.14 | GBp308.25 |
| September 2017 | GBp229.05 | GBp315 |
| August 2017 | GBp218.33 | GBp300.25 |
| July 2017 | GBp214.51 | GBp295 |
| June 2017 | GBp203.60 | GBp280 |
| May 2017 | GBp215.53 | GBp301.75 |
| April 2017 | GBp226.42 | GBp317 |
| March 2017 | GBp184.99 | GBp259 |
| February 2017 | GBp183.56 | GBp257 |
| January 2017 | GBp177.49 | GBp248.50 |
| December 2016 | GBp199.10 | GBp278.75 |
| November 2016 | GBp222.85 | GBp312 |
| October 2016 | GBp218.98 | GBp315 |
| September 2016 | GBp239.66 | GBp344.75 |
| August 2016 | GBp258.34 | GBp371.62 |
| July 2016 | GBp285.02 | GBp410 |
| June 2016 | GBp285.02 | GBp410 |
| May 2016 | GBp301.50 | GBp452 |
| April 2016 | GBp300.16 | GBp450 |
| March 2016 | GBp297.50 | GBp446 |
| February 2016 | GBp280.15 | GBp420 |
| January 2016 | GBp310.17 | GBp465 |
| December 2015 | GBp297.50 | GBp446 |
| November 2015 | GBp286.99 | GBp430.25 |
| October 2015 | GBp307.32 | GBp470 |
| September 2015 | GBp281.33 | GBp430.25 |
| August 2015 | GBp294.89 | GBp451 |
| July 2015 | GBp308.14 | GBp471.25 |
| June 2015 | GBp298.55 | GBp473 |
| May 2015 | GBp324.11 | GBp513.50 |
| April 2015 | GBp277.72 | GBp440 |
| March 2015 | GBp271.41 | GBp430 |
| February 2015 | GBp290.34 | GBp460 |
| January 2015 | GBp293.66 | GBp465.25 |
| December 2014 | GBp260.20 | GBp412.25 |
| November 2014 | GBp270.15 | GBp428 |
| October 2014 | GBp289.80 | GBp468 |
| September 2014 | GBp306.13 | GBp494.38 |
| August 2014 | GBp306.52 | GBp495 |
| July 2014 | GBp309.30 | GBp499.50 |
| June 2014 | GBp314.66 | GBp525 |
| May 2014 | GBp315.86 | GBp527 |
| April 2014 | GBp313.32 | GBp522.75 |
| March 2014 | GBp317.06 | GBp529 |
| February 2014 | GBp304.32 | GBp507.75 |
| January 2014 | GBp301.78 | GBp503.50 |
| December 2013 | GBp335.34 | GBp559.50 |
| November 2013 | GBp323.66 | GBp540 |
| October 2013 | GBp316.62 | GBp537 |
| September 2013 | GBp294.80 | GBp500 |
| August 2013 | GBp258.25 | GBp438 |
| July 2013 | GBp255 | GBp432.50 |
| June 2013 | GBp237.61 | GBp403 |
| May 2013 | GBp243.19 | GBp429.75 |
| April 2013 | GBp221.26 | GBp391 |
| March 2013 | GBp223.52 | GBp395 |
| February 2013 | GBp216.73 | GBp383 |
| January 2013 | GBp215.04 | GBp380 |
| December 2012 | GBp216.94 | GBp383.36 |
| November 2012 | GBp205.42 | GBp363 |
| October 2012 | GBp232.26 | GBp420 |
| September 2012 | GBp206.22 | GBp372.92 |
| August 2012 | GBp202.50 | GBp366.20 |
| July 2012 | GBp196.31 | GBp355 |
| June 2012 | GBp183.59 | GBp332 |
| May 2012 | GBp165.32 | GBp314 |
| April 2012 | GBp200.07 | GBp380 |
| March 2012 | GBp215.87 | GBp410 |
| February 2012 | GBp202.71 | GBp385 |
| January 2012 | GBp195.52 | GBp371.36 |
| December 2011 | GBp156.37 | GBp297 |
| November 2011 | GBp171.38 | GBp325.50 |
| October 2011 | GBp190.80 | GBp372 |
| September 2011 | GBp151.30 | GBp295 |
| August 2011 | GBp214.39 | GBp418 |
| July 2011 | GBp232.88 | GBp454.05 |
| June 2011 | GBp233.48 | GBp455.22 |
| May 2011 | GBp228.62 | GBp462.45 |
| April 2011 | GBp249.75 | GBp505.20 |
| March 2011 | GBp225.43 | GBp456 |
| February 2011 | GBp232.16 | GBp469.61 |
| January 2011 | GBp240.31 | GBp486.10 |
| December 2010 | GBp263.99 | GBp534 |
| November 2010 | GBp262.01 | GBp530 |
| October 2010 | GBp257.61 | GBp530 |
| September 2010 | GBp235.74 | GBp485 |
| August 2010 | GBp226.26 | GBp465.50 |
| July 2010 | GBp237.78 | GBp489.20 |
| June 2010 | GBp244.49 | GBp503 |
| May 2010 | GBp230.03 | GBp489 |
| April 2010 | GBp221.45 | GBp470.75 |
| March 2010 | GBp210.28 | GBp447 |
| February 2010 | GBp197.58 | GBp420 |
| January 2010 | GBp204.63 | GBp435 |
| December 2009 | GBp199.93 | GBp425 |
| November 2009 | GBp210.28 | GBp447 |
| October 2009 | GBp200.50 | GBp435 |
| September 2009 | GBp177.45 | GBp385 |
| August 2009 | GBp162.24 | GBp352 |
| July 2009 | GBp149.80 | GBp325 |
| June 2009 | GBp155.67 | GBp337.75 |
| May 2009 | GBp151.78 | GBp346 |
| April 2009 | GBp105.28 | GBp240 |
| March 2009 | GBp98.26 | GBp224 |
| February 2009 | GBp104.18 | GBp237.50 |
| January 2009 | GBp114.93 | GBp262 |
| December 2008 | GBp110.10 | GBp251 |
| November 2008 | GBp105.28 | GBp240 |
| October 2008 | GBp123.06 | GBp289 |
| September 2008 | GBp146.90 | GBp345 |
| August 2008 | GBp202.26 | GBp475 |
| July 2008 | GBp223.97 | GBp526 |
| June 2008 | GBp224.82 | GBp528 |
| May 2008 | GBp202.85 | GBp490 |
| April 2008 | GBp193.33 | GBp467 |
| March 2008 | GBp182.98 | GBp442 |
| February 2008 | GBp186.29 | GBp450 |
| January 2008 | GBp173.87 | GBp420 |
| December 2007 | GBp194.53 | GBp469.90 |
| November 2007 | GBp178.01 | GBp430 |
| October 2007 | GBp188.31 | GBp462.63 |
| September 2007 | GBp164.45 | GBp404 |
| August 2007 | GBp152.29 | GBp374.15 |
| July 2007 | GBp163.03 | GBp400.52 |
| June 2007 | GBp167.24 | GBp423.14 |
| May 2007 | GBp170.35 | GBp431 |
| April 2007 | GBp161.26 | GBp408 |
| March 2007 | GBp158.10 | GBp400 |
| February 2007 | GBp158.10 | GBp400 |
| January 2007 | GBp159.99 | GBp404.80 |
| December 2006 | GBp156.91 | GBp397 |
| November 2006 | GBp139.52 | GBp353 |
| October 2006 | GBp157.27 | GBp404.70 |
| September 2006 | GBp161.37 | GBp415.25 |
| August 2006 | GBp153.11 | GBp394 |
| July 2006 | GBp156.24 | GBp402.05 |
| June 2006 | GBp157.79 | GBp406.05 |
| May 2006 | GBp152.48 | GBp403.78 |
| April 2006 | GBp172.57 | GBp457 |
| March 2006 | GBp168.69 | GBp446.72 |
| February 2006 | GBp150.67 | GBp399 |
| January 2006 | GBp153.32 | GBp406 |
| December 2005 | GBp146.69 | GBp388.46 |
| November 2005 | GBp129.15 | GBp342 |
| October 2005 | GBp129.59 | GBp350 |
| September 2005 | GBp126.26 | GBp341 |
| August 2005 | GBp131.81 | GBp356 |
| July 2005 | GBp140.47 | GBp379.38 |
| June 2005 | GBp135.14 | GBp365 |
| May 2005 | GBp139.52 | GBp387 |
| April 2005 | GBp122.57 | GBp340 |
| March 2005 | GBp147.81 | GBp410 |
| February 2005 | GBp137.35 | GBp381 |
| January 2005 | GBp125.49 | GBp348.08 |
| December 2004 | GBp144.20 | GBp400 |
| November 2004 | GBp143.48 | GBp404 |
| October 2004 | GBp114.27 | GBp321.75 |
| September 2004 | GBp102.28 | GBp288 |
| August 2004 | GBp96.11 | GBp270.62 |
| July 2004 | GBp84.17 | GBp237 |
| June 2004 | GBp90.31 | GBp254.29 |
| May 2004 | GBp83.13 | GBp241.40 |
| April 2004 | GBp87.81 | GBp255 |
| March 2004 | GBp95.73 | GBp278 |
| February 2004 | GBp97.80 | GBp284 |
| January 2004 | GBp100.90 | GBp293 |
| December 2003 | GBp81.61 | GBp237 |
| November 2003 | GBp75.40 | GBp224.01 |
| October 2003 | GBp70.18 | GBp208.50 |
| September 2003 | GBp64.17 | GBp190.65 |
| August 2003 | GBp67.32 | GBp200 |
| July 2003 | GBp60.59 | GBp180 |
| June 2003 | GBp62.61 | GBp193 |
| May 2003 | GBp60.67 | GBp187 |
| April 2003 | GBp57.42 | GBp177 |
| March 2003 | GBp51.91 | GBp160 |
| February 2003 | GBp48.66 | GBp150 |
| January 2003 | GBp47.04 | GBp145 |
| December 2002 | GBp43.02 | GBp132.60 |
| November 2002 | GBp41.51 | GBp133 |
| October 2002 | GBp33.71 | GBp108 |
| September 2002 | GBp34.96 | GBp112 |
| August 2002 | GBp37.22 | GBp119.25 |
| July 2002 | GBp37.77 | GBp121 |
| June 2002 | GBp41.70 | GBp141.25 |
| May 2002 | GBp44.96 | GBp152.30 |
| April 2002 | GBp44.43 | GBp150.50 |
| March 2002 | GBp42.81 | GBp145 |
| February 2002 | GBp40.22 | GBp136.25 |
| January 2002 | GBp45.39 | GBp153.75 |
| December 2001 | GBp53.51 | GBp181.25 |
| November 2001 | GBp53.14 | GBp180 |
| October 2001 | GBp55.50 | GBp188 |
| September 2001 | GBp57.07 | GBp198.75 |
| August 2001 | GBp58.29 | GBp203 |
| July 2001 | GBp61.16 | GBp213 |
| June 2001 | GBp60.30 | GBp210 |
| May 2001 | GBp60.09 | GBp209.25 |
| April 2001 | GBp59.44 | GBp217 |
| March 2001 | GBp58.69 | GBp214.25 |
| February 2001 | GBp53.14 | GBp194 |
| January 2001 | GBp58.12 | GBp189 |
| December 2000 | GBp51.77 | GBp189 |
| November 2000 | GBp55.61 | GBp203 |
| October 2000 | GBp56.98 | GBp208 |
| September 2000 | GBp56.69 | GBp212 |
| August 2000 | GBp60.97 | GBp228 |
| July 2000 | GBp46.80 | GBp175 |
| June 2000 | GBp46.80 | GBp175 |
| May 2000 | GBp43.59 | GBp163 |
| April 2000 | GBp40.64 | GBp152 |
| March 2000 | GBp43.71 | GBp156 |
| February 2000 | GBp42.45 | GBp170.50 |
| January 2000 | GBp42.57 | GBp171 |
| December 1999 | GBp48.19 | GBp172 |
| November 1999 | GBp62.48 | GBp223 |
| October 1999 | GBp60.24 | GBp215 |
| September 1999 | GBp55.10 | GBp228 |
| August 1999 | GBp62.84 | GBp260 |
| July 1999 | GBp52.93 | GBp219 |
| June 1999 | GBp50.75 | GBp210 |
| May 1999 | GBp51.48 | GBp213 |
| April 1999 | GBp39.85 | GBp173 |
| March 1999 | GBp37.31 | GBp162 |
| February 1999 | GBp33.63 | GBp146 |
| January 1999 | GBp40.77 | GBp157.50 |
| December 1998 | GBp41.41 | GBp160 |
| November 1998 | GBp36.39 | GBp158 |
| October 1998 | GBp35.02 | GBp157 |
| September 1998 | GBp42.60 | GBp170 |
| August 1998 | GBp52.63 | GBp210 |
| July 1998 | GBp55.76 | GBp250 |
| June 1998 | GBp58.77 | GBp263.50 |
| May 1998 | GBp68.54 | GBp273.50 |
| April 1998 | GBp60 | GBp272 |
| March 1998 | GBp54.76 | GBp248.25 |
| February 1998 | GBp54.26 | GBp246 |
| January 1998 | GBp55.59 | GBp252 |
| December 1997 | GBp55.09 | GBp249.75 |
| November 1997 | GBp56.91 | GBp258 |
BMS.L
Price: GBp266
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 3.38%
Payout Ratio: 13846.15%
Payout Ratio Range:
Dividend Per Share: 9.00 GBp
Earnings Per Share: 0.14 GBp
P/E Ratio: 19
Exchange: LSE
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 84.3 million
Average Dividend Frequency: 2
Years Paying Dividends: 1